Identifier on Bithumb: XEM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-26 |
101.4297 KRW |
4,338,192.4767 XEM |
100.0000 KRW |
97.0000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2019-05-25 |
100.2951 KRW |
1,516,814.4747 XEM |
99.7000 KRW |
98.6000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2019-05-24 |
101.5571 KRW |
3,972,153.7993 XEM |
98.3000 KRW |
98.3000 KRW |
104.0000 KRW |
99.7000 KRW |
| 2019-05-23 |
95.4422 KRW |
2,880,429.7206 XEM |
96.7000 KRW |
91.1000 KRW |
101.0000 KRW |
98.8000 KRW |
| 2019-05-22 |
99.5733 KRW |
3,234,189.9036 XEM |
102.0000 KRW |
95.9000 KRW |
103.0000 KRW |
96.5000 KRW |
| 2019-05-21 |
102.1346 KRW |
3,492,115.9212 XEM |
102.0000 KRW |
100.0000 KRW |
105.0000 KRW |
100.0000 KRW |
| 2019-05-20 |
102.9074 KRW |
4,550,674.0880 XEM |
106.0000 KRW |
100.0000 KRW |
107.0000 KRW |
103.0000 KRW |
| 2019-05-19 |
105.5722 KRW |
6,208,522.3856 XEM |
101.0000 KRW |
100.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2019-05-18 |
105.1008 KRW |
6,513,561.7982 XEM |
107.0000 KRW |
100.0000 KRW |
110.0000 KRW |
100.0000 KRW |
| 2019-05-17 |
99.7217 KRW |
12,110,185.8354 XEM |
115.0000 KRW |
89.0000 KRW |
115.0000 KRW |
107.0000 KRW |
| 2019-05-16 |
115.9406 KRW |
36,761,227.4571 XEM |
93.4000 KRW |
91.2000 KRW |
145.0000 KRW |
115.0000 KRW |
| 2019-05-15 |
84.2468 KRW |
4,325,378.5878 XEM |
82.5000 KRW |
79.0000 KRW |
91.9000 KRW |
91.7000 KRW |
| 2019-05-14 |
77.2834 KRW |
3,777,914.1380 XEM |
71.6000 KRW |
71.5000 KRW |
82.5000 KRW |
82.5000 KRW |
| 2019-05-13 |
71.9921 KRW |
652,348.4986 XEM |
70.6000 KRW |
70.6000 KRW |
73.7000 KRW |
71.6000 KRW |
| 2019-05-12 |
73.5354 KRW |
1,296,533.2088 XEM |
74.0000 KRW |
70.5000 KRW |
76.3000 KRW |
70.5000 KRW |
| 2019-05-11 |
70.9313 KRW |
1,333,226.0250 XEM |
66.6000 KRW |
66.6000 KRW |
74.0000 KRW |
74.0000 KRW |
| 2019-05-10 |
68.3681 KRW |
1,158,648.0519 XEM |
67.4000 KRW |
66.1000 KRW |
72.0000 KRW |
66.6000 KRW |
| 2019-05-09 |
67.0801 KRW |
415,454.7863 XEM |
64.8000 KRW |
64.8000 KRW |
68.7000 KRW |
66.6000 KRW |
| 2019-05-08 |
66.1327 KRW |
720,229.6416 XEM |
67.7000 KRW |
64.1000 KRW |
69.3000 KRW |
64.9000 KRW |
| 2019-05-07 |
68.7908 KRW |
625,749.6000 XEM |
70.6000 KRW |
65.7000 KRW |
70.6000 KRW |
67.6000 KRW |
| 2019-05-06 |
69.9400 KRW |
183,932.0880 XEM |
70.5000 KRW |
68.7000 KRW |
70.9000 KRW |
68.7000 KRW |
| 2019-05-05 |
70.5142 KRW |
175,316.6696 XEM |
70.4000 KRW |
69.8000 KRW |
71.9000 KRW |
70.9000 KRW |
| 2019-05-04 |
71.5193 KRW |
242,243.7383 XEM |
72.9000 KRW |
70.2000 KRW |
73.0000 KRW |
70.2000 KRW |
| 2019-05-03 |
71.6450 KRW |
601,221.0595 XEM |
72.4000 KRW |
68.7000 KRW |
74.0000 KRW |
72.8000 KRW |
| 2019-05-02 |
70.8369 KRW |
333,085.6737 XEM |
72.8000 KRW |
67.7000 KRW |
72.8000 KRW |
72.2000 KRW |
| 2019-05-01 |
72.4295 KRW |
343,697.5343 XEM |
73.3000 KRW |
69.2000 KRW |
73.9000 KRW |
72.8000 KRW |
| 2019-04-30 |
69.4659 KRW |
691,635.0907 XEM |
67.6000 KRW |
67.5000 KRW |
73.4000 KRW |
73.3000 KRW |
| 2019-04-29 |
68.7607 KRW |
746,548.8368 XEM |
72.0000 KRW |
64.1000 KRW |
74.1000 KRW |
67.5000 KRW |
| 2019-04-28 |
74.2414 KRW |
403,393.9940 XEM |
75.0000 KRW |
71.9000 KRW |
76.2000 KRW |
72.0000 KRW |
| 2019-04-27 |
75.0167 KRW |
1,572,443.8335 XEM |
79.0000 KRW |
70.1000 KRW |
79.3000 KRW |
76.5000 KRW |
| 2019-04-26 |
71.8063 KRW |
1,305,681.9972 XEM |
72.1000 KRW |
69.0000 KRW |
79.3000 KRW |
79.0000 KRW |
| 2019-04-25 |
76.2349 KRW |
1,604,452.2214 XEM |
80.0000 KRW |
72.0000 KRW |
80.1000 KRW |
72.1000 KRW |
| 2019-04-24 |
79.3073 KRW |
3,439,036.0163 XEM |
86.0000 KRW |
75.0000 KRW |
86.2000 KRW |
79.0000 KRW |
| 2019-04-23 |
87.8638 KRW |
1,043,550.5756 XEM |
90.2000 KRW |
82.8000 KRW |
91.8000 KRW |
86.0000 KRW |
| 2019-04-22 |
90.5797 KRW |
791,686.3136 XEM |
90.3000 KRW |
88.2000 KRW |
93.2000 KRW |
90.2000 KRW |
| 2019-04-21 |
91.1912 KRW |
1,395,322.0582 XEM |
92.6000 KRW |
88.1000 KRW |
96.0000 KRW |
90.2000 KRW |
| 2019-04-20 |
94.4234 KRW |
2,479,338.0235 XEM |
94.3000 KRW |
91.0000 KRW |
98.1000 KRW |
93.1000 KRW |
| 2019-04-19 |
95.5566 KRW |
2,560,087.6973 XEM |
94.6000 KRW |
92.8000 KRW |
99.9000 KRW |
94.2000 KRW |
| 2019-04-18 |
96.6065 KRW |
3,237,858.9834 XEM |
98.0000 KRW |
92.0000 KRW |
103.0000 KRW |
94.1000 KRW |
| 2019-04-17 |
98.8522 KRW |
6,220,941.8137 XEM |
97.2000 KRW |
94.7000 KRW |
104.0000 KRW |
97.7000 KRW |
| 2019-04-16 |
93.7277 KRW |
8,056,594.1880 XEM |
84.0000 KRW |
84.0000 KRW |
105.0000 KRW |
97.2000 KRW |
| 2019-04-15 |
94.8352 KRW |
7,046,810.7862 XEM |
104.0000 KRW |
79.6000 KRW |
106.0000 KRW |
83.3000 KRW |
| 2019-04-14 |
104.9718 KRW |
1,717,415.1404 XEM |
106.0000 KRW |
101.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2019-04-13 |
108.0081 KRW |
2,335,694.1491 XEM |
110.0000 KRW |
103.0000 KRW |
113.0000 KRW |
106.0000 KRW |
| 2019-04-12 |
106.1186 KRW |
3,411,765.9766 XEM |
106.0000 KRW |
101.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2019-04-11 |
107.4927 KRW |
8,257,029.7813 XEM |
122.0000 KRW |
95.2000 KRW |
123.0000 KRW |
107.0000 KRW |
| 2019-04-10 |
123.2039 KRW |
4,286,539.1495 XEM |
121.0000 KRW |
118.0000 KRW |
127.0000 KRW |
122.0000 KRW |
| 2019-04-09 |
127.6018 KRW |
15,182,256.8062 XEM |
127.0000 KRW |
117.0000 KRW |
148.0000 KRW |
122.0000 KRW |
| 2019-04-08 |
125.7608 KRW |
51,028,802.4618 XEM |
104.0000 KRW |
101.0000 KRW |
156.0000 KRW |
128.0000 KRW |
| 2019-04-07 |
105.5173 KRW |
6,676,268.8720 XEM |
106.0000 KRW |
101.0000 KRW |
112.0000 KRW |
105.0000 KRW |